BGRN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2025	48.01	48.05	47.96	47.98	47.98	-0.21%	27,743
Oct 3, 2025	48.11	48.12	48.07	48.08	48.08	-0.03%	11,874
Oct 2, 2025	48.06	48.14	48.03	48.09	48.09	0.08%	18,295
Oct 1, 2025	48.06	48.07	48.00	48.05	48.05	-0.16%	16,436
Sep 30, 2025	48.15	48.21	48.11	48.13	47.96	-0.01%	69,461
Sep 29, 2025	48.06	48.15	48.06	48.14	47.97	0.16%	27,043
Sep 26, 2025	48.03	48.11	48.00	48.06	47.89	0.04%	36,308
Sep 25, 2025	48.03	48.04	47.95	48.04	47.87	-0.11%	24,628
Sep 24, 2025	48.13	48.14	48.08	48.09	47.93	-0.15%	27,809
Sep 23, 2025	48.16	48.18	48.11	48.17	48.00	0.04%	39,668
Sep 22, 2025	48.17	48.18	48.13	48.15	47.98	-0.16%	29,892
Sep 19, 2025	48.14	48.24	48.13	48.22	48.05	0.08%	30,655
Sep 18, 2025	48.18	48.22	48.12	48.18	48.02	-0.09%	46,962
Sep 17, 2025	48.29	48.38	48.20	48.23	48.06	-0.15%	33,633
Sep 16, 2025	48.29	48.32	48.27	48.30	48.13	0.05%	33,991
Sep 15, 2025	48.26	48.33	48.24	48.28	48.11	0.12%	36,951
Sep 12, 2025	48.18	48.24	48.14	48.22	48.05	-0.04%	25,558
Sep 11, 2025	48.21	48.30	48.21	48.24	48.07	0.12%	33,141
Sep 10, 2025	48.14	48.23	48.12	48.18	48.01	0.18%	23,335
Sep 9, 2025	48.12	48.18	48.03	48.09	47.92	-0.09%	44,836
Sep 8, 2025	48.13	48.15	48.08	48.14	47.97	0.15%	25,885
Sep 5, 2025	48.05	48.11	48.04	48.07	47.90	0.38%	28,638
Sep 4, 2025	47.82	47.95	47.77	47.89	47.72	0.31%	58,275
Sep 3, 2025	47.62	47.76	47.62	47.74	47.57	0.22%	23,463
Sep 2, 2025	47.52	47.66	47.52	47.63	47.47	-0.44%	43,262
Aug 29, 2025	47.87	47.87	47.81	47.84	47.51	-0.07%	57,860
Aug 28, 2025	47.85	47.92	47.85	47.88	47.54	-0.08%	129,813
Aug 27, 2025	47.77	47.94	47.77	47.92	47.58	0.12%	38,504
Aug 26, 2025	47.78	47.86	47.77	47.86	47.52	0.09%	31,812
Aug 25, 2025	47.81	47.86	47.78	47.81	47.48	-0.04%	27,478
Aug 22, 2025	47.70	47.87	47.70	47.83	47.50	0.46%	33,084
Aug 21, 2025	47.65	47.65	47.56	47.61	47.28	-0.27%	17,553
Aug 20, 2025	47.66	47.76	47.66	47.74	47.41	0.02%	28,516
Aug 19, 2025	47.69	47.78	47.68	47.73	47.40	0.15%	41,472
Aug 18, 2025	47.70	47.73	47.62	47.66	47.33	-	21,003
Aug 15, 2025	47.70	47.72	47.62	47.66	47.33	-0.06%	11,998
Aug 14, 2025	47.73	47.79	47.66	47.69	47.35	-0.22%	22,810
Aug 13, 2025	47.78	47.82	47.76	47.79	47.46	0.30%	20,014
Aug 12, 2025	47.65	47.68	47.54	47.65	47.32	0.02%	35,346
Aug 11, 2025	47.65	47.71	47.63	47.64	47.31	0.07%	11,398
Aug 8, 2025	47.64	47.65	47.59	47.61	47.28	-0.13%	34,317
Aug 7, 2025	47.69	47.75	47.56	47.68	47.34	0.03%	18,796
Aug 6, 2025	47.68	47.71	47.64	47.66	47.33	-0.04%	29,735
Aug 5, 2025	47.69	47.70	47.64	47.68	47.35	-0.13%	82,903
Aug 4, 2025	47.73	47.76	47.67	47.74	47.41	0.15%	10,606
Aug 1, 2025	47.55	47.69	47.52	47.67	47.34	0.27%	11,742
Jul 31, 2025	47.60	47.64	47.54	47.54	47.04	-0.07%	9,728
Jul 30, 2025	47.55	47.64	47.54	47.57	47.08	-0.09%	19,822
Jul 29, 2025	47.45	47.70	47.45	47.62	47.12	0.22%	28,132
Jul 28, 2025	47.48	47.55	47.42	47.51	47.01	-0.02%	30,335